|
 Cameco Corporatio - [Ticker: CCJ] |     | | Last Trade | 11.93 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.23 (+0.98%) | Open | 12.10 | | High | 12.16 | Low | 11.79 | | Volume | 1,494,539 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.38 x 10,800 - 8.39 x 18,700 | | Former Close | 12.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCJ quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,850,100 | 35.81 | 36.20 | 33.96 | 34.41 | 00:00:00 | | 2006-03-21 | 4,188,300 | 33.00 | 33.91 | 31.50 | 33.51 | 00:00:00 | | 2006-03-22 | 1,232,500 | 33.00 | 34.29 | 33.00 | 34.00 | 00:00:00 | | 2006-03-23 | 1,207,700 | 34.44 | 34.54 | 34.08 | 34.49 | 00:00:00 | | 2006-03-24 | 1,964,500 | 34.54 | 35.41 | 34.39 | 35.22 | 00:00:00 | | 2006-03-27 | 1,211,900 | 35.10 | 35.25 | 34.52 | 34.82 | 00:00:00 | | 2006-03-28 | 1,728,500 | 34.77 | 34.89 | 33.94 | 34.11 | 00:00:00 | | 2006-03-29 | 1,622,000 | 34.21 | 35.12 | 34.08 | 35.04 | 00:00:00 | | 2006-03-30 | 2,659,400 | 35.94 | 37.07 | 35.91 | 36.48 | 00:00:00 | | 2006-03-31 | 1,515,900 | 36.12 | 36.75 | 35.39 | 36.00 | 00:00:00 | | 2006-04-03 | 2,472,900 | 36.30 | 37.95 | 36.30 | 37.43 | 00:00:00 | | 2006-04-04 | 2,122,300 | 37.95 | 38.20 | 36.97 | 38.00 | 00:00:00 | | 2006-04-05 | 2,477,400 | 38.11 | 39.39 | 38.11 | 39.21 | 00:00:00 | | 2006-04-06 | 2,525,900 | 39.72 | 39.80 | 38.41 | 39.10 | 00:00:00 | | 2006-04-07 | 2,394,900 | 38.25 | 38.61 | 37.20 | 37.48 | 00:00:00 | | 2006-04-10 | 2,304,800 | 37.08 | 37.97 | 36.77 | 37.45 | 00:00:00 | | 2006-04-11 | 1,186,800 | 37.81 | 38.39 | 37.04 | 37.30 | 00:00:00 | | 2006-04-12 | 1,122,300 | 37.30 | 38.27 | 37.29 | 38.25 | 00:00:00 | | 2006-04-13 | 1,202,000 | 38.25 | 38.68 | 37.51 | 38.47 | 00:00:00 | | 2006-04-17 | 1,755,600 | 39.09 | 39.92 | 39.02 | 39.89 | 00:00:00 | | 2006-04-18 | 3,335,000 | 40.21 | 41.86 | 40.10 | 41.10 | 00:00:00 | | 2006-04-19 | 3,270,600 | 41.55 | 43.09 | 41.13 | 43.00 | 00:00:00 | | 2006-04-20 | 2,914,300 | 43.44 | 43.44 | 40.75 | 41.38 | 00:00:00 | | 2006-04-21 | 2,093,900 | 41.62 | 42.82 | 41.29 | 41.80 | 00:00:00 | | 2006-04-24 | 1,143,400 | 41.81 | 42.21 | 41.01 | 41.72 | 00:00:00 | | 2006-04-25 | 1,421,700 | 42.00 | 42.56 | 40.82 | 41.23 | 00:00:00 | | 2006-04-26 | 1,187,700 | 41.74 | 41.80 | 40.82 | 41.29 | 00:00:00 | | 2006-04-27 | 1,819,700 | 40.85 | 41.25 | 39.40 | 39.80 | 00:00:00 | | 2006-04-28 | 1,701,700 | 40.23 | 40.91 | 40.12 | 40.65 | 00:00:00 | | 2006-05-01 | 2,286,300 | 40.65 | 42.27 | 40.65 | 41.79 | 00:00:00 | | 2006-05-02 | 2,592,700 | 42.20 | 43.61 | 42.20 | 42.79 | 00:00:00 | | 2006-05-03 | 1,642,000 | 43.27 | 43.27 | 41.50 | 41.99 | 00:00:00 | | 2006-05-04 | 2,096,600 | 41.75 | 42.68 | 41.49 | 42.30 | 00:00:00 | | 2006-05-05 | 1,564,700 | 42.77 | 43.25 | 42.32 | 42.97 | 00:00:00 | | 2006-05-08 | 1,463,200 | 42.94 | 43.49 | 42.08 | 42.49 | 00:00:00 | | 2006-05-09 | 2,017,100 | 42.84 | 43.83 | 42.33 | 43.50 | 00:00:00 | | 2006-05-10 | 1,989,900 | 43.75 | 44.32 | 42.75 | 44.20 | 00:00:00 | | 2006-05-11 | 3,028,600 | 44.35 | 45.34 | 43.20 | 43.50 | 00:00:00 | | 2006-05-12 | 4,051,000 | 43.06 | 43.06 | 39.64 | 41.20 | 00:00:00 | | 2006-05-15 | 4,024,700 | 39.20 | 39.55 | 36.94 | 38.76 | 00:00:00 | | 2006-05-16 | 3,363,100 | 38.90 | 40.42 | 38.60 | 39.90 | 00:00:00 | | 2006-05-17 | 3,749,300 | 40.23 | 40.85 | 38.52 | 39.41 | 00:00:00 | | 2006-05-18 | 3,400,400 | 38.98 | 40.03 | 38.35 | 38.49 | 00:00:00 | | 2006-05-19 | 3,304,100 | 38.09 | 39.28 | 36.91 | 38.83 | 00:00:00 | | 2006-05-22 | 4,424,700 | 37.89 | 38.21 | 35.19 | 37.88 | 00:00:00 | | 2006-05-23 | 3,155,000 | 39.00 | 39.99 | 38.65 | 39.13 | 00:00:00 | | 2006-05-24 | 4,293,700 | 38.57 | 40.89 | 38.10 | 39.37 | 00:00:00 | | 2006-05-25 | 2,523,800 | 40.26 | 41.21 | 39.78 | 41.21 | 00:00:00 | | 2006-05-26 | 1,501,900 | 41.38 | 41.99 | 40.80 | 41.91 | 00:00:00 | | 2006-05-30 | 2,370,600 | 41.87 | 42.40 | 40.14 | 40.61 | 00:00:00 | | 2006-05-31 | 2,176,300 | 40.81 | 42.46 | 40.69 | 41.48 | 00:00:00 | | 2006-06-01 | 1,871,200 | 40.63 | 42.44 | 40.37 | 42.34 | 00:00:00 | | 2006-06-02 | 1,899,900 | 42.99 | 43.60 | 42.28 | 43.50 | 00:00:00 | | 2006-06-05 | 2,405,900 | 43.60 | 44.67 | 41.79 | 42.15 | 00:00:00 | | 2006-06-06 | 3,647,600 | 41.72 | 41.72 | 39.35 | 40.14 | 00:00:00 | | 2006-06-07 | 2,788,800 | 39.57 | 40.31 | 38.79 | 38.86 | 00:00:00 | | 2006-06-08 | 5,025,700 | 37.76 | 38.20 | 35.69 | 37.86 | 00:00:00 | | 2006-06-09 | 2,606,500 | 39.07 | 39.42 | 37.06 | 37.57 | 00:00:00 | | 2006-06-12 | 2,065,400 | 37.70 | 38.10 | 36.41 | 36.52 | 00:00:00 | | 2006-06-13 | 5,635,400 | 35.41 | 35.75 | 34.01 | 34.55 | 00:00:00 | | 2006-06-14 | 3,659,700 | 35.36 | 35.95 | 34.64 | 35.33 | 00:00:00 | | 2006-06-15 | 3,143,100 | 36.52 | 38.23 | 36.23 | 38.17 | 00:00:00 | | 2006-06-16 | 3,026,600 | 38.21 | 39.20 | 37.55 | 38.02 | 00:00:00 | | 2006-06-19 | 1,952,400 | 37.58 | 37.70 | 35.92 | 36.03 | 00:00:00 | | 2006-06-20 | 1,911,800 | 36.50 | 37.38 | 35.89 | 36.44 | 00:00:00 | | 2006-06-21 | 1,914,700 | 36.40 | 38.74 | 36.40 | 38.44 | 00:00:00 | | 2006-06-22 | 2,549,000 | 38.55 | 39.56 | 37.62 | 38.88 | 00:00:00 | | 2006-06-23 | 1,820,300 | 38.65 | 39.82 | 38.43 | 39.35 | 00:00:00 | | 2006-06-26 | 1,158,600 | 39.54 | 39.76 | 38.64 | 38.88 | 00:00:00 | | 2006-06-27 | 2,371,200 | 38.80 | 39.04 | 36.98 | 37.18 | 00:00:00 | | 2006-06-28 | 2,144,600 | 37.14 | 37.63 | 36.29 | 37.30 | 00:00:00 | | 2006-06-29 | 2,185,200 | 37.80 | 39.95 | 37.80 | 39.85 | 00:00:00 | | 2006-06-30 | 1,771,600 | 40.00 | 40.57 | 39.28 | 39.97 | 00:00:00 | | 2006-07-03 | 824,000 | 40.10 | 41.43 | 39.99 | 41.15 | 00:00:00 | | 2006-07-05 | 1,958,600 | 40.60 | 40.97 | 39.75 | 40.26 | 00:00:00 | | 2006-07-06 | 1,313,900 | 40.13 | 41.17 | 40.05 | 40.48 | 00:00:00 | | 2006-07-07 | 1,138,200 | 40.07 | 41.02 | 39.87 | 40.26 | 00:00:00 | | 2006-07-10 | 1,147,800 | 39.68 | 40.55 | 39.45 | 40.11 | 00:00:00 | | 2006-07-11 | 1,374,400 | 39.90 | 41.23 | 39.80 | 41.10 | 00:00:00 | | 2006-07-12 | 2,601,400 | 41.20 | 42.25 | 40.95 | 41.11 | 00:00:00 | | 2006-07-13 | 1,521,800 | 40.80 | 41.01 | 39.85 | 39.91 | 00:00:00 | | 2006-07-14 | 1,708,200 | 40.00 | 40.24 | 38.64 | 40.00 | 00:00:00 | | 2006-07-17 | 1,350,300 | 39.90 | 40.05 | 38.67 | 38.92 | 00:00:00 | | 2006-07-18 | 1,447,600 | 39.06 | 39.59 | 38.06 | 38.45 | 00:00:00 | | 2006-07-19 | 1,863,000 | 38.08 | 40.08 | 37.35 | 39.82 | 00:00:00 | | 2006-07-20 | 1,282,400 | 39.89 | 40.22 | 38.12 | 38.22 | 00:00:00 | | 2006-07-21 | 1,504,300 | 38.80 | 38.80 | 36.76 | 37.05 | 00:00:00 | | 2006-07-24 | 1,455,300 | 37.47 | 38.50 | 37.30 | 38.38 | 00:00:00 | | 2006-07-25 | 1,371,500 | 38.38 | 39.20 | 37.83 | 38.96 | 00:00:00 | | 2006-07-26 | 1,414,600 | 39.15 | 39.15 | 38.20 | 38.84 | 00:00:00 | | 2006-07-27 | 1,909,600 | 39.15 | 39.50 | 38.12 | 38.24 | 00:00:00 | | 2006-07-28 | 2,196,300 | 39.02 | 39.59 | 38.52 | 39.46 | 00:00:00 | | 2006-07-31 | 2,017,700 | 39.50 | 40.19 | 39.30 | 39.90 | 00:00:00 | | 2006-08-01 | 1,461,400 | 39.90 | 40.40 | 39.32 | 40.24 | 00:00:00 | | 2006-08-02 | 1,408,300 | 40.50 | 40.55 | 39.65 | 40.02 | 00:00:00 | | 2006-08-03 | 993,300 | 39.60 | 39.76 | 39.11 | 39.50 | 00:00:00 | | 2006-08-04 | 1,250,900 | 39.75 | 40.14 | 38.30 | 38.74 | 00:00:00 | | 2006-08-07 | 1,459,900 | 39.01 | 40.30 | 38.30 | 39.33 | 00:00:00 | | 2006-08-08 | 1,377,400 | 39.00 | 39.34 | 38.22 | 38.51 | 00:00:00 | | 2006-08-09 | 1,627,800 | 38.71 | 39.19 | 37.80 | 38.50 | 00:00:00 | | 2006-08-10 | 1,182,900 | 38.28 | 38.51 | 37.85 | 38.21 | 00:00:00 | | 2006-08-11 | 913,900 | 38.55 | 38.83 | 38.28 | 38.53 | 00:00:00 | | 2006-08-14 | 1,071,200 | 38.54 | 38.60 | 37.35 | 37.51 | 00:00:00 | | 2006-08-15 | 1,799,200 | 37.87 | 39.02 | 37.60 | 38.71 | 00:00:00 | | 2006-08-16 | 915,800 | 39.17 | 39.49 | 38.80 | 39.11 | 00:00:00 | | 2006-08-17 | 1,096,000 | 38.81 | 39.33 | 38.10 | 38.42 | 00:00:00 | | 2006-08-18 | 959,400 | 38.64 | 38.97 | 38.32 | 38.74 | 00:00:00 | | 2006-08-21 | 1,858,200 | 38.90 | 40.30 | 38.90 | 40.22 | 00:00:00 | | 2006-08-22 | 1,633,100 | 40.27 | 40.63 | 39.66 | 40.33 | 00:00:00 | | 2006-08-23 | 2,163,400 | 40.49 | 41.45 | 39.78 | 40.30 | 00:00:00 | | 2006-08-24 | 1,359,500 | 40.61 | 40.92 | 39.12 | 39.24 | 00:00:00 | | 2006-08-25 | 1,054,500 | 39.54 | 39.64 | 39.12 | 39.19 | 00:00:00 | | 2006-08-28 | 1,041,700 | 39.11 | 39.58 | 38.79 | 39.27 | 00:00:00 | | 2006-08-29 | 1,302,600 | 39.44 | 39.50 | 38.78 | 39.42 | 00:00:00 | | 2006-08-30 | 1,138,500 | 39.91 | 39.91 | 39.10 | 39.63 | 00:00:00 | | 2006-08-31 | 2,061,100 | 39.74 | 41.26 | 39.62 | 40.95 | 00:00:00 | | 2006-09-01 | 1,827,800 | 41.05 | 41.82 | 40.66 | 41.73 | 00:00:00 | | 2006-09-05 | 2,050,400 | 41.50 | 42.56 | 41.32 | 42.35 | 00:00:00 | | 2006-09-06 | 1,811,100 | 42.01 | 42.48 | 41.02 | 41.17 | 00:00:00 | | 2006-09-07 | 1,648,500 | 41.05 | 41.20 | 40.31 | 40.84 | 00:00:00 | | 2006-09-08 | 1,361,600 | 40.70 | 41.27 | 40.52 | 40.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
